Costain Group (COSG)

COSG
🏛️ Vereinigtes Königreich →
131.00
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2021-12-31 52.34 54.07 51.50 53.40 0.3M
2021-12-30 51.21 53.20 51.10 53.00 0.1M
2021-12-29 52.70 54.60 51.00 51.00 0.3M
2021-12-24 53.57 54.40 49.40 52.60 0.1M
2021-12-23 52.55 54.80 50.90 51.60 0.7M
2021-12-22 49.30 50.30 48.90 50.00 0.1M
2021-12-21 47.50 49.70 47.50 49.70 0.5M
2021-12-20 49.65 50.20 47.25 47.50 0.3M
2021-12-17 49.20 51.10 47.50 47.50 0.5M
2021-12-16 47.50 49.65 47.10 47.50 0.2M
2021-12-15 46.80 48.70 46.30 47.55 0.5M
2021-12-14 48.49 49.42 46.60 47.00 0.5M
2021-12-13 49.25 50.60 46.00 47.90 1.2M
2021-12-10 52.13 53.33 51.40 51.70 0.3M
2021-12-09 54.80 54.80 51.75 52.50 0.1M
2021-12-08 52.00 54.70 52.00 52.00 0.5M
2021-12-07 53.50 53.82 52.32 53.00 0.2M
2021-12-06 53.90 53.90 52.21 53.00 0.2M
2021-12-03 55.20 55.20 51.69 52.00 0.3M
2021-12-02 52.60 54.20 51.90 53.20 0.6M
2021-12-01 53.39 55.90 52.80 53.50 0.2M
2021-11-30 51.20 54.80 51.20 53.50 0.3M
2021-11-29 51.31 53.78 51.30 51.90 0.3M
2021-11-26 54.00 54.00 51.00 51.00 0.7M
2021-11-25 54.00 56.16 53.70 55.00 0.3M
2021-11-24 53.58 55.87 52.56 54.30 0.2M
2021-11-23 55.58 55.58 53.30 54.00 0.4M
2021-11-22 54.10 55.50 54.10 55.50 0.3M
2021-11-19 57.30 57.30 54.10 55.00 0.3M
2021-11-18 56.00 57.18 54.40 55.20 0.2M
2021-11-17 57.80 57.80 54.62 56.00 0.4M
2021-11-16 56.80 57.50 55.00 55.90 0.3M
2021-11-15 55.00 57.72 53.10 56.30 0.6M
2021-11-12 57.20 59.20 55.00 57.10 0.6M
2021-11-11 56.30 57.40 54.60 57.40 0.5M
2021-11-10 57.50 58.60 56.37 57.00 0.2M
2021-11-09 59.70 60.55 55.60 57.20 0.9M
2021-11-08 59.45 61.00 56.80 59.55 0.4M
2021-11-05 57.10 60.80 56.80 57.80 0.8M
2021-11-04 55.70 57.86 54.50 57.60 0.2M
2021-11-03 55.00 56.10 54.30 54.40 0.2M
2021-11-02 55.12 55.80 53.60 55.00 0.2M
2021-11-01 53.91 55.80 52.20 54.60 0.7M
2021-10-29 55.20 55.50 53.50 53.50 0.2M
2021-10-28 56.10 56.10 53.50 55.00 0.1M
2021-10-27 54.20 56.20 53.73 54.90 0.2M
2021-10-26 54.10 55.74 52.66 54.90 0.5M
2021-10-25 54.08 55.70 53.90 54.30 0.1M
2021-10-22 54.50 55.00 52.60 55.00 0.3M
2021-10-21 53.54 55.50 53.30 54.30 0.2M
2021-10-20 55.02 56.00 54.45 55.00 0.2M
2021-10-19 53.46 55.90 52.40 55.00 0.2M
2021-10-18 53.51 55.10 52.70 54.20 0.2M
2021-10-15 54.98 55.50 54.20 54.40 0.1M
2021-10-14 53.71 56.10 53.71 55.30 0.2M
2021-10-13 55.83 55.84 52.90 55.50 0.2M
2021-10-12 55.70 56.10 54.10 54.70 0.2M
2021-10-11 55.50 56.23 51.90 55.80 0.6M
2021-10-08 52.90 56.20 52.10 55.50 0.4M
2021-10-07 53.50 56.40 52.04 55.50 0.4M
2021-10-06 56.70 56.70 54.10 54.30 0.3M
2021-10-05 56.13 56.90 54.60 55.80 0.4M
2021-10-04 56.10 57.00 55.10 55.10 0.2M
2021-10-01 56.00 57.80 55.60 57.00 0.6M
2021-09-30 58.30 58.30 56.80 56.80 0.3M
2021-09-29 58.10 59.50 56.00 57.30 0.4M
2021-09-28 59.40 60.00 58.20 58.20 0.2M
2021-09-27 59.00 62.00 58.40 58.90 0.4M
2021-09-24 59.54 61.80 59.40 59.40 0.4M
2021-09-23 60.11 61.70 59.46 60.20 0.5M
2021-09-22 60.96 62.00 59.00 60.70 0.5M
2021-09-21 60.90 61.90 59.00 60.50 0.6M
2021-09-20 59.80 62.80 58.90 61.00 0.7M
2021-09-17 61.50 61.50 59.63 60.50 0.6M
2021-09-16 61.50 61.62 59.00 60.00 0.3M
2021-09-15 59.63 61.80 58.90 59.80 0.2M
2021-09-14 59.60 61.20 59.50 59.80 0.4M
2021-09-13 58.80 61.30 58.80 61.30 0.7M
2021-09-10 60.40 60.60 59.00 60.40 0.4M
2021-09-09 58.60 60.50 58.00 60.40 0.2M
2021-09-08 60.07 61.12 58.50 58.70 0.6M
2021-09-07 60.96 61.81 58.54 60.30 0.5M
2021-09-06 58.33 61.02 58.00 59.80 0.5M
2021-09-03 58.10 60.10 58.00 58.60 0.5M
2021-09-02 59.80 61.99 59.50 60.40 0.3M
2021-09-01 60.00 61.40 59.09 61.40 0.5M
2021-08-31 59.28 61.60 58.00 59.00 0.7M
2021-08-27 60.48 62.20 59.00 59.90 0.6M
2021-08-26 61.80 62.80 59.40 61.70 0.7M
2021-08-25 64.32 64.89 59.20 62.00 2.5M
2021-08-24 60.10 64.50 60.10 63.30 0.8M
2021-08-23 61.00 62.50 60.20 61.00 0.5M
2021-08-20 58.54 61.95 58.10 61.00 0.3M
2021-08-19 58.30 61.56 58.30 60.00 0.3M
2021-08-18 60.38 62.00 58.60 62.00 0.4M
2021-08-17 59.81 61.50 59.50 59.50 0.3M
2021-08-16 62.50 62.50 59.89 61.20 0.2M
2021-08-13 62.35 63.50 60.58 61.40 0.4M
2021-08-12 61.66 62.35 61.00 61.60 0.3M
2021-08-11 59.50 62.59 58.95 60.70 1.1M
2021-08-10 56.50 59.50 56.50 58.90 0.3M
2021-08-09 55.80 57.93 55.80 57.80 0.3M
2021-08-06 55.00 58.00 55.00 57.30 0.2M
2021-08-05 54.90 57.30 54.90 57.00 0.5M
2021-08-04 57.00 58.04 55.70 57.00 0.5M
2021-08-03 54.84 57.20 53.40 56.40 0.7M
2021-08-02 55.00 55.80 53.30 54.10 0.3M
2021-07-30 53.10 56.60 51.30 55.80 0.3M
2021-07-29 54.65 56.40 53.95 55.00 0.1M
2021-07-28 56.00 56.80 54.60 56.30 0.2M
2021-07-27 54.60 56.40 53.78 54.70 0.2M
2021-07-26 52.50 54.98 52.50 54.60 0.2M
2021-07-23 53.90 54.60 53.40 54.60 0.1M
2021-07-22 54.40 54.57 53.17 53.20 0.1M
2021-07-21 51.00 54.70 51.00 54.60 0.3M
2021-07-20 53.80 54.20 51.30 52.40 1.6M
2021-07-19 54.64 56.50 50.80 53.10 1.4M
2021-07-16 56.71 57.30 52.96 54.70 1.0M
2021-07-15 60.00 60.40 56.10 56.10 0.4M
2021-07-14 58.80 60.36 57.30 58.80 0.4M
2021-07-13 59.92 61.30 58.10 58.80 0.3M
2021-07-12 60.80 60.80 58.10 58.90 0.3M
2021-07-09 59.51 60.30 58.20 59.70 0.2M
2021-07-08 59.40 60.90 58.40 59.20 0.6M
2021-07-07 61.90 63.80 59.50 60.70 0.5M
2021-07-06 60.70 63.60 59.01 62.00 0.8M
2021-07-05 57.86 60.70 57.86 60.00 0.4M
2021-07-02 56.70 59.60 56.40 59.40 0.3M
2021-07-01 57.31 58.70 56.30 58.10 0.3M
2021-06-30 57.08 58.24 56.50 58.00 0.2M
2021-06-29 59.10 59.10 56.60 56.60 0.3M
2021-06-28 59.14 59.80 56.90 56.90 0.3M
2021-06-25 58.02 59.20 56.60 58.00 0.2M
2021-06-24 58.64 59.50 57.70 57.70 0.2M
2021-06-23 59.90 60.00 57.80 59.50 0.4M
2021-06-22 57.30 60.00 57.10 58.20 0.3M
2021-06-21 56.60 58.00 56.20 57.60 0.4M
2021-06-18 58.50 59.50 56.50 56.50 0.8M
2021-06-17 59.40 59.40 57.30 58.40 0.3M
2021-06-16 58.51 59.90 57.85 57.90 0.3M
2021-06-15 57.66 59.30 57.20 58.00 4.2M
2021-06-14 58.80 59.50 56.46 57.70 0.5M
2021-06-11 58.15 59.10 57.00 57.00 0.4M
2021-06-10 57.30 59.90 57.20 57.20 0.4M
2021-06-09 56.80 59.56 56.80 57.60 0.3M
2021-06-08 60.00 60.00 57.40 58.90 0.4M
2021-06-07 59.90 59.90 56.90 59.00 0.4M
2021-06-04 58.54 59.70 56.62 57.40 0.4M
2021-06-03 57.00 59.80 57.00 57.10 0.4M
2021-06-02 59.75 60.70 57.39 58.60 0.6M
2021-06-01 58.20 59.95 57.30 58.80 0.5M
2021-05-28 58.60 61.50 58.00 58.10 0.6M
2021-05-27 59.10 60.90 58.40 58.60 0.3M
2021-05-26 59.70 60.41 58.08 58.50 0.4M
2021-05-25 58.57 60.64 58.30 58.90 0.2M
2021-05-24 58.60 60.30 57.50 59.80 0.4M
2021-05-21 60.10 60.80 57.50 57.60 0.5M
2021-05-20 60.80 60.80 57.81 60.20 0.3M
2021-05-19 58.30 60.56 57.11 58.00 0.3M
2021-05-18 59.81 60.40 58.70 59.20 0.3M
2021-05-17 57.97 61.80 56.40 59.90 0.6M
2021-05-14 57.90 58.79 56.50 58.40 1.4M
2021-05-13 58.14 58.40 56.70 57.10 0.8M
2021-05-12 59.60 60.10 57.20 58.00 1.1M
2021-05-11 60.80 60.80 58.60 60.00 0.6M
2021-05-10 59.82 61.90 59.58 60.50 0.9M
2021-05-07 60.72 62.10 58.50 60.40 0.5M
2021-05-06 62.00 62.00 58.60 58.60 0.6M
2021-05-05 59.46 60.80 58.00 59.90 0.7M
2021-05-04 61.00 61.74 59.00 59.00 0.8M
2021-04-30 62.80 62.80 59.00 59.00 2.7M
2021-04-29 62.60 63.00 61.10 61.90 0.8M
2021-04-28 63.81 65.90 61.60 62.20 1.0M
2021-04-27 62.10 64.70 62.10 63.00 0.7M
2021-04-26 63.60 64.70 61.90 64.00 0.7M
2021-04-23 65.90 65.90 63.50 64.20 0.2M
2021-04-22 65.00 65.60 64.20 65.00 0.8M
2021-04-21 61.30 65.22 61.30 64.40 0.7M
2021-04-20 64.75 65.40 61.40 63.00 0.7M
2021-04-19 64.90 67.90 64.00 64.30 2.7M
2021-04-16 64.10 64.90 62.60 64.90 0.7M
2021-04-15 61.00 64.70 61.00 64.60 0.8M
2021-04-14 62.30 63.00 60.80 63.00 0.7M
2021-04-13 62.20 62.50 60.99 61.70 0.4M
2021-04-12 61.90 62.80 60.20 61.70 0.6M
2021-04-09 60.10 62.30 60.00 61.00 1.1M
2021-04-08 60.30 62.00 59.10 61.00 0.8M
2021-04-07 60.84 62.00 59.71 61.00 0.8M
2021-04-06 59.50 61.80 58.10 61.50 0.7M
2021-04-01 58.50 59.90 57.85 59.50 0.7M
2021-03-31 60.20 64.17 57.70 57.70 0.9M
2021-03-30 58.00 60.96 57.40 59.60 0.9M
2021-03-29 59.00 61.70 57.51 60.10 0.6M
2021-03-26 57.40 58.42 56.30 57.80 1.2M
2021-03-25 57.60 57.60 55.00 56.80 0.8M
2021-03-24 59.20 59.20 55.04 56.10 1.3M
2021-03-23 56.00 60.00 55.60 57.20 0.7M
2021-03-22 59.10 61.00 57.00 58.00 0.9M
2021-03-19 62.40 63.00 57.11 58.40 2.3M
2021-03-18 63.00 65.90 60.60 62.30 1.9M
2021-03-17 65.00 67.50 62.10 63.70 1.8M
2021-03-16 70.39 75.40 63.00 66.30 2.8M
2021-03-15 66.40 70.90 66.40 69.40 1.1M
2021-03-12 69.60 69.60 65.00 68.00 0.5M
2021-03-11 67.90 69.50 65.50 68.00 0.7M
2021-03-10 67.10 68.90 66.80 68.00 0.6M
2021-03-09 69.00 69.00 66.80 68.00 0.7M
2021-03-08 64.50 69.00 64.50 66.80 1.1M
2021-03-05 65.40 67.20 63.58 66.10 1.2M
2021-03-04 65.60 67.60 65.60 66.00 1.0M
2021-03-03 68.00 68.50 65.88 66.60 1.0M
2021-03-02 67.00 70.00 66.53 67.30 1.8M
2021-03-01 64.60 66.90 62.10 66.10 1.1M
2021-02-26 65.55 66.73 61.10 61.50 1.0M
2021-02-25 63.80 69.50 61.30 64.00 1.9M
2021-02-24 60.40 63.90 59.80 63.80 0.7M
2021-02-23 61.27 65.60 59.17 61.00 1.3M
2021-02-22 59.10 61.30 56.60 61.30 0.5M
2021-02-19 58.20 60.60 58.10 58.10 0.4M
2021-02-18 61.80 61.80 58.66 58.70 0.5M
2021-02-17 60.00 61.90 58.12 59.70 0.8M
2021-02-16 60.00 60.00 58.10 59.00 0.4M
2021-02-15 57.80 59.83 56.10 58.00 0.6M
2021-02-12 57.50 59.50 56.10 56.90 0.2M
2021-02-11 58.71 59.70 57.40 57.80 0.2M
2021-02-10 58.50 60.10 57.60 58.70 0.1M
2021-02-09 61.00 61.00 57.17 58.30 0.2M
2021-02-08 58.40 60.00 57.80 58.60 0.2M
2021-02-05 61.30 61.30 57.10 58.40 0.9M
2021-02-04 60.40 62.55 59.50 60.00 0.5M
2021-02-03 58.40 62.38 56.80 60.70 2.0M
2021-02-02 55.10 58.90 55.10 58.90 0.4M
2021-02-01 57.50 59.00 54.60 56.90 0.6M
2021-01-29 57.80 58.70 55.55 57.50 0.6M
2021-01-28 56.50 58.90 54.80 57.30 0.9M
2021-01-27 58.50 58.90 56.30 56.80 0.5M
2021-01-26 59.79 59.79 55.80 56.20 0.7M
2021-01-25 60.10 61.70 56.00 58.10 1.6M
2021-01-22 59.35 60.00 58.10 60.00 0.5M
2021-01-21 61.18 61.90 59.04 59.50 0.5M
2021-01-20 61.89 62.78 59.10 60.00 1.1M
2021-01-19 59.50 63.60 59.40 60.50 0.7M
2021-01-18 60.56 61.90 59.40 61.50 0.4M
2021-01-15 60.50 62.13 59.10 61.00 0.9M
2021-01-14 62.00 62.60 60.10 61.60 0.5M
2021-01-13 62.12 62.40 60.20 60.90 0.2M
2021-01-12 62.00 62.40 59.20 62.10 0.5M
2021-01-11 60.70 62.90 59.10 61.40 0.8M
2021-01-08 61.10 62.20 59.50 62.20 0.7M
2021-01-07 63.00 63.90 59.60 61.00 0.7M
2021-01-06 58.57 64.00 58.40 62.50 1.5M
2021-01-05 58.00 61.25 56.00 61.00 1.0M
2021-01-04 59.77 59.77 54.00 57.40 1.1M